Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Feb-23 07:52:50 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGH) SLATER & GORDON LIMITED Daily Prices Page 34...

     Prev Section TOC    Company Info for SGH    Limits Next Section


Company Details for (SGH) SLATER & GORDON LIMITED

Listing Code SGH
Listing Name SLATER & GORDON LIMITED
GICS Sector Consumer Services
ISIN Name SLATER & GORDON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGH7


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SGH .. Monday 6th October 2025

SGH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 105,624,854 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

113 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jul-29 Wed 1.77 1.79 1.76 1.79 ### ### 0.1
2009-Jul-28 Tue 1.72 1.72 1.72 1.72 0 0.1
2009-Jul-27 Mon 1.72 1.72 1.72 1.72 ### ### 0.1
2009-Jul-24 Fri 1.79 1.79 1.79 1.79 0 0.1
2009-Jul-23 Thu 1.75 1.79 1.75 1.79 ### ### 0.1
2009-Jul-22 Wed 1.74 1.75 1.72 1.72 26.5 26.5 0.1
2009-Jul-21 Tue 1.7 1.7 1.7 1.7 71.6 71.6 ###
2009-Jul-20 Mon ### ### ### ### 13,350 0 27.0 27.0 0.0
2009-Jul-17 Fri ### ### ### ### 171,555 0 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed 1.625 1.7 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### 1.625 1.625 ### ### ###
2009-Jul-10 Fri 1.655 1.655 ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 66.8 66.8 0.0
2009-Jul-08 Wed ### ### ### ### 43,150 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon 1.625 1.625 1.625 1.625 0 ###
2009-Jul-03 Fri 1.625 1.625 1.625 1.625 66.4 66.4 ###
2009-Jul-02 Thu 1.7 1.74 1.7 1.74 85.4 85.4 0.1
2009-Jul-01 Wed 1.74 1.74 1.74 1.74 0 0.1
2009-Jun-30 Tue 1.75 1.75 1.74 1.74 ### ### 0.1
2009-Jun-29 Mon 1.74 1.77 1.74 1.77 7,741 13,585 86.4 86.4 ###
2009-Jun-26 Fri 1.75 1.75 1.75 1.75 185,020 323,785 69.2 69.2 0.1
2009-Jun-25 Thu 1.74 1.74 1.74 1.74 17,459 30,378 67.5 67.5 0.1
2009-Jun-24 Wed 1.7 1.78 1.7 1.78 9,959 17,328 ### ### 0.1
2009-Jun-23 Tue 1.74 1.74 1.74 1.74 0 0.1
2009-Jun-22 Mon 1.72 1.74 1.72 1.74 ### ### 0.1
2009-Jun-19 Fri 1.78 1.78 1.75 1.78 19,421 34,278 75.6 75.6 0.1
2009-Jun-18 Thu 1.8 1.8 1.8 1.8 75.4 75.4 0.1
2009-Jun-17 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2009-Jun-16 Tue 1.8 1.82 1.8 1.82 33,355 60,372 81.7 81.7 ###
2009-Jun-15 Mon 1.8 1.81 1.79 1.81 76.4 76.4 ###
2009-Jun-12 Fri 1.8 1.8 1.8 1.8 216,978 ### ### ### 0.1
2009-Jun-11 Thu 1.8 1.8 1.8 1.8 6,950 ### ### ### 0.1
2009-Jun-10 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Jun-09 Tue 1.73 1.77 1.73 1.77 25,387 44,427 ### ### ###
2009-Jun-05 Fri 1.76 1.76 1.72 1.73 9,386 ### ### ### ###
2009-Jun-04 Thu 1.75 1.76 1.75 1.76 76.4 76.4 0.1
2009-Jun-03 Wed 1.73 1.73 ### 1.71 21.2 21.2 0.1
2009-Jun-02 Tue 1.72 1.77 1.72 1.75 76.6 76.6 0.1
2009-Jun-01 Mon 1.72 1.72 1.72 1.72 61.6 61.6 0.1
2009-May-29 Fri 1.79 1.79 1.75 1.77 ### ### ###
2009-May-28 Thu 1.75 1.75 1.75 1.75 1,142 ### 71.4 71.4 0.1
2009-May-27 Wed 1.71 1.75 1.71 1.75 22,450 ### ### ### 0.1
2009-May-26 Tue 1.71 1.71 1.7 1.71 42,670 72,752 70.3 70.3 0.1
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### 70.4 70.4 0.0
2009-May-20 Wed 1.655 ### ### 1.655 12,773 0 74.2 74.2 0.1
2009-May-19 Tue ### ### ### ### 33.2 33.2 0.0
2009-May-18 Mon ### 1.7 ### ### ### ### 0.0
2009-May-15 Fri ### 1.7 ### 1.7 93.1 93.1 ###
2009-May-14 Thu ### ### ### ### 10,270 0 15.8 15.8 0.0
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 4,440 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 5,350 0 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 30,485 0 62.9 62.9 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 10,625 0 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 62.2 62.2 0.0
2009-May-01 Fri 1.575 ### 1.575 1.59 73.7 73.7 ###
2009-Apr-30 Thu ### ### 1.59 1.59 691,724 549,920 ### ### ###
2009-Apr-29 Wed 1.58 ### 1.57 ### 72.2 72.2 0.0
2009-Apr-28 Tue ### ### ### ### 4,475 0 72.3 72.3 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 1.52 1.52 6,926 ### ### ### 0.1
2009-Apr-23 Thu ### ### ### ### 4,350 0 28.0 28.0 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue 1.71 1.71 1.7 1.7 33.6 33.6 ###
2009-Apr-20 Mon ### 1.71 ### ### 25,426 ### 29.4 29.4 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu 1.7 1.71 ### ### 50,776 ### 22.9 22.9 0.0
2009-Apr-15 Wed 1.71 ### ### 1.71 31,385 0 65.2 65.2 0.1
2009-Apr-14 Tue ### 1.71 ### ### 74.5 74.5 0.0
2009-Apr-09 Thu ### ### ### ### 4,773 0 63.2 63.2 0.0
2009-Apr-08 Wed 1.59 ### 1.59 ### 91.1 91.1 0.0
2009-Apr-07 Tue 1.58 1.58 1.56 1.56 ### ### ###
2009-Apr-06 Mon 1.55 1.55 1.55 1.55 66.1 66.1 ###
2009-Apr-03 Fri 1.55 1.58 1.55 1.58 76.6 76.6 0.1
2009-Apr-02 Thu 1.55 1.55 1.55 1.55 ### ### ###
2009-Apr-01 Wed 1.5 1.51 1.5 1.51 ### ### 0.1
2009-Mar-31 Tue 1.5 1.5 1.5 1.5 0 0.1
2009-Mar-30 Mon 1.5 1.5 1.5 1.5 1,698,521 2,547,781 ### ### 0.1
2009-Mar-27 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-26 Thu 1.53 1.53 1.53 1.53 0 ###
2009-Mar-25 Wed 1.53 1.55 1.53 1.53 16,980 26,149 ### ### ###
2009-Mar-24 Tue 1.49 1.49 1.49 1.49 72.3 72.3 ###
2009-Mar-23 Mon 1.55 1.55 1.55 1.55 ### ### ###
2009-Mar-20 Fri 1.53 1.53 1.49 1.49 20.9 20.9 ###
2009-Mar-19 Thu 1.53 1.54 1.53 1.53 48,444 ### ### ### ###
2009-Mar-18 Wed 1.5 1.53 1.5 1.53 ### ### ###
2009-Mar-17 Tue 1.53 1.53 1.53 1.53 0 ###
2009-Mar-16 Mon 1.54 1.54 1.53 1.53 11,149 ### ### ### ###
2009-Mar-13 Fri 1.54 1.55 1.54 1.55 3,150 ### ### ### ###
2009-Mar-12 Thu 1.54 1.54 1.53 1.54 10,144 15,571 ### ### ###
2009-Mar-11 Wed 1.55 1.55 1.55 1.55 0 ###
2009-Mar-10 Tue 1.55 1.55 1.55 1.55 32,175 49,871 72.9 72.9 ###
2009-Mar-09 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-06 Fri 1.485 1.49 1.485 1.49 1,250 1,859 74.0 74.0 ###
2009-Mar-05 Thu 1.5 1.55 1.5 1.55 12,381 18,881 ### ### ###
2009-Mar-04 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-03 Tue 1.5 1.5 1.5 1.5 74.5 74.5 0.1
2009-Mar-02 Mon 1.54 1.54 1.5 1.5 26.6 26.6 0.1
2009-Feb-27 Fri 1.5 1.5 1.5 1.5 1,640 ### 67.4 67.4 0.1
2009-Feb-26 Thu 1.56 1.56 1.5 1.5 87,375 133,683 ### ### 0.1
2009-Feb-25 Wed 1.54 1.55 1.54 1.55 13,748 21,240 79.6 79.6 ###
2009-Feb-24 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Feb-23 Mon 1.5 1.51 1.5 1.5 79.0 79.0 0.1
2009-Feb-20 Fri 1.48 1.48 1.47 1.47 1,050 1,548 37.5 37.5 ###
2009-Feb-19 Thu 1.45 1.47 1.45 1.47 15,959 ### ### ### ###
2009-Feb-18 Wed 1.45 1.45 1.45 1.45 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-23 19:52:50 thru 2026-02-23 19:52:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000